| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 263 | 268 | 260.25 | 266.7 | 266.7 | +2.6 (+0.98%) | 2,669 |
| 29 Jun 2017 | INR | 261.1 | 267 | 261 | 264.1 | 264.1 | +5.45 (+2.11%) | 9,010 |
| 28 Jun 2017 | INR | 260 | 264.8 | 256.5 | 258.65 | 258.65 | -1.35 (-0.52%) | 7,345 |
| 27 Jun 2017 | INR | 272.9 | 273 | 255 | 260 | 260 | -7.55 (-2.82%) | 15,978 |
| 23 Jun 2017 | INR | 274.1 | 276.8 | 267 | 267.55 | 267.55 | -7.4 (-2.69%) | 13,093 |
| 22 Jun 2017 | INR | 277.1 | 281.6 | 271 | 274.95 | 274.95 | -1.4 (-0.51%) | 11,142 |
| 21 Jun 2017 | INR | 276 | 280 | 275.05 | 276.35 | 276.35 | +0.3 (+0.11%) | 5,592 |
| 20 Jun 2017 | INR | 283 | 283 | 275.1 | 276.05 | 276.05 | -2.3 (-0.83%) | 7,196 |
| 19 Jun 2017 | INR | 282 | 286.8 | 276.35 | 278.35 | 278.35 | -2.9 (-1.03%) | 7,478 |
| 16 Jun 2017 | INR | 287.8 | 287.9 | 279 | 281.25 | 281.25 | +1.45 (+0.52%) | 9,491 |
| 15 Jun 2017 | INR | 287 | 287 | 278 | 279.8 | 279.8 | -1.6 (-0.57%) | 15,903 |
| 14 Jun 2017 | INR | 282.7 | 290 | 278.9 | 281.4 | 281.4 | -4.8 (-1.68%) | 14,499 |
| 13 Jun 2017 | INR | 287 | 291.9 | 284 | 286.2 | 286.2 | -1.05 (-0.37%) | 6,384 |
| 12 Jun 2017 | INR | 287.05 | 289 | 283.35 | 287.25 | 287.25 | +0.3 (+0.10%) | 7,173 |
| 9 Jun 2017 | INR | 287 | 290.6 | 281.3 | 286.95 | 286.95 | -0.95 (-0.33%) | 12,679 |
| 8 Jun 2017 | INR | 291.95 | 291.95 | 286.2 | 287.9 | 287.9 | -0.05 (-0.02%) | 8,830 |
| 7 Jun 2017 | INR | 294.75 | 294.75 | 285.05 | 287.95 | 287.95 | +0.7 (+0.24%) | 11,648 |
| 6 Jun 2017 | INR | 291 | 292 | 283.05 | 287.25 | 287.25 | -4.2 (-1.44%) | 12,125 |
| 5 Jun 2017 | INR | 293 | 294.65 | 286.1 | 291.45 | 291.45 | -1.65 (-0.56%) | 18,449 |
| 2 Jun 2017 | INR | 295 | 300 | 292.3 | 293.1 | 293.1 | -1.6 (-0.54%) | 14,333 |
| 1 Jun 2017 | INR | 290 | 297.4 | 287 | 294.7 | 294.7 | +5.9 (+2.04%) | 29,783 |
| 31 May 2017 | INR | 279.95 | 298.7 | 274.6 | 288.8 | 288.8 | +10.6 (+3.81%) | 48,877 |
| 30 May 2017 | INR | 289 | 293 | 275.15 | 278.2 | 278.2 | -10.8 (-3.74%) | 21,648 |
| 29 May 2017 | INR | 290.5 | 302.5 | 285 | 289 | 289 | -4.15 (-1.42%) | 56,088 |
| 26 May 2017 | INR | 285 | 299 | 285 | 293.15 | 293.15 | +13.25 (+4.73%) | 118,093 |
| 25 May 2017 | INR | 250 | 292 | 250 | 279.9 | 279.9 | +33.75 (+13.71%) | 216,473 |
| 24 May 2017 | INR | 255.1 | 258 | 243.1 | 246.15 | 246.15 | -8.85 (-3.47%) | 16,281 |
| 23 May 2017 | INR | 266 | 266 | 246 | 255 | 255 | -8.75 (-3.32%) | 33,460 |
| 22 May 2017 | INR | 272 | 272 | 261.15 | 263.75 | 263.75 | +1.45 (+0.55%) | 38,493 |
| 19 May 2017 | INR | 257 | 272 | 257 | 262.3 | 262.3 | +5.45 (+2.12%) | 55,615 |
